Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.94 | 107.20 | 106.28 | 106.41 | 456,263 | -0.34(-0.32%) |
Nov 26, 2014 | 107.13 | 106.75 | 106.75 | 106.75 | 509,708 | +0.02(+0.01%) |
Nov 25, 2014 | 106.76 | 107.08 | 105.81 | 106.73 | 980,454 | +0.00(+0.00%) |
Nov 24, 2014 | 106.59 | 107.19 | 105.88 | 106.73 | 548,064 | +0.65(+0.61%) |
Nov 21, 2014 | 106.87 | 106.98 | 105.80 | 106.08 | 817,882 | +0.73(+0.70%) |
Nov 20, 2014 | 104.17 | 105.92 | 104.10 | 105.35 | 901,059 | +0.36(+0.35%) |
Nov 19, 2014 | 104.83 | 105.33 | 104.26 | 104.99 | 664,010 | -0.24(-0.23%) |
Nov 18, 2014 | 104.24 | 105.98 | 104.04 | 105.23 | 971,296 | +1.08(+1.04%) |
Nov 17, 2014 | 104.05 | 104.30 | 103.66 | 104.15 | 683,294 | -0.33(-0.32%) |
Nov 14, 2014 | 105.00 | 105.22 | 104.25 | 104.48 | 602,978 | -0.52(-0.50%) |
Nov 13, 2014 | 105.19 | 105.69 | 104.45 | 105.00 | 730,496 | -0.20(-0.19%) |
Nov 12, 2014 | 104.90 | 105.44 | 104.67 | 105.20 | 779,753 | -0.06(-0.06%) |
Nov 11, 2014 | 105.18 | 105.63 | 105.05 | 105.27 | 992,009 | +0.16(+0.15%) |
Nov 10, 2014 | 103.85 | 105.16 | 103.75 | 105.11 | 1,128,320 | +0.90(+0.86%) |
Nov 07, 2014 | 103.71 | 104.53 | 103.10 | 104.21 | 898,459 | +0.13(+0.12%) |
Nov 06, 2014 | 103.69 | 104.17 | 102.94 | 104.08 | 856,987 | +0.73(+0.70%) |
Nov 05, 2014 | 103.35 | 104.01 | 102.78 | 103.35 | 1,026,848 | +0.47(+0.46%) |
Nov 04, 2014 | 101.67 | 102.90 | 101.41 | 102.88 | 1,434,491 | +1.24(+1.22%) |
Nov 03, 2014 | 101.73 | 102.41 | 101.31 | 101.64 | 800,757 | +0.22(+0.21%) |
Oct 31, 2014 | 100.77 | 102.12 | 100.77 | 101.42 | 1,253,728 | +1.66(+1.66%) |
Oct 30, 2014 | 99.26 | 100.39 | 99.01 | 99.77 | 1,195,732 | +0.28(+0.28%) |
Oct 29, 2014 | 97.86 | 101.39 | 97.73 | 99.49 | 1,742,791 | +2.78(+2.88%) |
Oct 28, 2014 | 95.55 | 96.84 | 95.52 | 96.71 | 1,438,890 | +1.45(+1.52%) |
Oct 27, 2014 | 94.59 | 94.58 | 94.58 | 95.26 | 2,054,608 | +0.68(+0.72%) |
Oct 24, 2014 | 93.91 | 94.78 | 93.50 | 94.58 | 999,306 | +0.92(+0.98%) |
Oct 23, 2014 | 93.65 | 94.37 | 93.19 | 93.66 | 1,468,672 | +1.41(+1.53%) |
Oct 22, 2014 | 93.71 | 93.80 | 92.14 | 92.24 | 1,065,410 | -1.46(-1.56%) |
Oct 21, 2014 | 91.84 | 93.77 | 91.55 | 93.71 | 1,394,984 | +2.49(+2.73%) |
Oct 20, 2014 | 89.87 | 91.31 | 89.51 | 91.22 | 1,104,843 | +0.94(+1.04%) |
Oct 17, 2014 | 89.00 | 90.61 | 89.00 | 90.28 | 1,855,809 | +1.95(+2.21%) |
Oct 16, 2014 | 86.07 | 89.14 | 85.56 | 88.32 | 2,005,901 | +0.42(+0.48%) |
Oct 15, 2014 | 88.20 | 88.38 | 84.74 | 87.90 | 2,534,200 | -1.97(-2.19%) |
Oct 14, 2014 | 90.30 | 90.99 | 89.47 | 89.87 | 1,194,229 | +0.02(+0.02%) |
Oct 13, 2014 | 92.17 | 92.75 | 89.77 | 89.86 | 1,454,645 | -2.23(-2.42%) |
Oct 10, 2014 | 94.05 | 94.77 | 92.02 | 92.08 | 1,635,813 | -2.01(-2.14%) |
Oct 09, 2014 | 96.66 | 96.67 | 94.09 | 94.09 | 1,456,314 | -2.87(-2.96%) |
Oct 08, 2014 | 95.47 | 97.04 | 94.51 | 96.96 | 1,276,820 | +1.25(+1.30%) |
Oct 07, 2014 | 97.12 | 97.35 | 95.69 | 95.72 | 907,336 | -2.27(-2.31%) |
Oct 06, 2014 | 98.31 | 98.89 | 97.39 | 97.98 | 822,170 | +0.04(+0.04%) |
Oct 03, 2014 | 97.53 | 98.29 | 96.94 | 97.94 | 828,787 | +1.54(+1.60%) |
Oct 02, 2014 | 96.14 | 96.80 | 95.07 | 96.40 | 1,133,261 | +0.22(+0.23%) |
Oct 01, 2014 | 98.66 | 98.84 | 95.92 | 96.18 | 1,693,773 | -3.00(-3.02%) |
Sep 30, 2014 | 99.28 | 100.17 | 98.79 | 99.18 | 1,056,506 | -0.16(-0.16%) |
Sep 29, 2014 | 98.43 | 99.69 | 98.23 | 99.34 | 821,207 | -0.45(-0.45%) |
Sep 26, 2014 | 99.34 | 100.09 | 98.91 | 99.79 | 1,145,427 | +0.96(+0.98%) |
Sep 25, 2014 | 99.98 | 100.22 | 98.64 | 98.83 | 1,374,565 | -1.83(-1.82%) |
Sep 24, 2014 | 99.60 | 100.69 | 99.17 | 100.66 | 809,387 | +1.08(+1.09%) |
Sep 23, 2014 | 100.17 | 100.71 | 99.49 | 99.58 | 1,142,422 | -0.72(-0.71%) |
Sep 22, 2014 | 101.47 | 101.63 | 100.17 | 100.29 | 1,125,908 | -1.52(-1.49%) |
Sep 19, 2014 | 103.01 | 103.19 | 101.14 | 101.81 | 1,657,155 | -0.74(-0.72%) |
Sep 18, 2014 | 102.38 | 103.06 | 102.25 | 102.55 | 886,037 | +0.82(+0.81%) |
Sep 17, 2014 | 100.69 | 102.56 | 100.57 | 101.73 | 1,186,146 | +1.44(+1.43%) |
Sep 16, 2014 | 99.79 | 100.65 | 99.29 | 100.29 | 875,835 | +0.81(+0.82%) |
Sep 15, 2014 | 100.21 | 100.21 | 99.27 | 99.48 | 1,219,975 | -0.88(-0.87%) |
Sep 12, 2014 | 100.46 | 100.95 | 99.94 | 100.36 | 846,143 | -0.04(-0.04%) |
Sep 11, 2014 | 100.26 | 100.70 | 100.14 | 100.40 | 1,114,598 | -0.57(-0.57%) |
Sep 10, 2014 | 100.81 | 101.35 | 100.44 | 100.97 | 855,806 | +0.71(+0.71%) |
Sep 09, 2014 | 101.14 | 101.36 | 100.09 | 100.26 | 1,072,167 | -1.28(-1.26%) |
Sep 08, 2014 | 101.24 | 101.95 | 101.14 | 101.54 | 1,049,431 | -0.08(-0.08%) |
Sep 05, 2014 | 100.75 | 101.67 | 100.04 | 101.62 | 887,715 | +0.64(+0.64%) |
Sep 04, 2014 | 101.51 | 102.17 | 100.67 | 100.97 | 865,393 | -0.32(-0.32%) |
Sep 03, 2014 | 103.07 | 103.31 | 101.20 | 101.30 | 1,276,957 | -1.40(-1.36%) |
Sep 02, 2014 | 101.65 | 103.04 | 101.65 | 102.69 | 1,350,297 | +1.60(+1.58%) |
Aug 29, 2014 | 101.10 | 101.10 | 101.10 | 101.10 | 660,175 | +0.44(+0.44%) |
Aug 28, 2014 | 100.45 | 100.86 | 100.22 | 100.65 | 643,564 | -0.63(-0.62%) |
Aug 27, 2014 | 101.69 | 101.80 | 100.89 | 101.28 | 859,331 | -0.07(-0.07%) |
Aug 26, 2014 | 100.48 | 101.58 | 100.06 | 101.35 | 901,040 | +0.79(+0.78%) |
Aug 25, 2014 | 99.80 | 100.58 | 99.41 | 100.56 | 760,348 | +1.54(+1.55%) |
Aug 22, 2014 | 98.97 | 99.71 | 98.92 | 99.03 | 902,620 | -0.23(-0.23%) |
Aug 21, 2014 | 98.70 | 99.46 | 98.52 | 99.26 | 902,006 | +0.44(+0.45%) |
Aug 20, 2014 | 97.98 | 98.96 | 97.67 | 98.82 | 1,078,780 | +0.82(+0.84%) |
Aug 19, 2014 | 97.86 | 98.31 | 97.78 | 98.00 | 1,085,372 | +0.29(+0.30%) |
Aug 18, 2014 | 97.22 | 97.86 | 97.14 | 97.71 | 1,109,051 | +1.07(+1.11%) |
Aug 15, 2014 | 96.94 | 97.25 | 95.81 | 96.64 | 1,130,436 | -0.13(-0.13%) |
Aug 14, 2014 | 96.50 | 97.09 | 96.50 | 96.77 | 825,097 | +0.35(+0.36%) |
Aug 13, 2014 | 96.24 | 96.62 | 96.06 | 96.43 | 867,172 | +0.76(+0.79%) |
Aug 12, 2014 | 95.40 | 96.07 | 95.05 | 95.67 | 1,256,218 | +0.11(+0.12%) |
Aug 11, 2014 | 95.07 | 96.56 | 94.82 | 95.56 | 1,266,925 | +0.25(+0.26%) |
Aug 08, 2014 | 94.14 | 95.40 | 93.69 | 95.31 | 1,180,098 | +1.66(+1.77%) |
Aug 07, 2014 | 94.55 | 94.96 | 93.27 | 93.65 | 1,235,130 | -0.31(-0.33%) |
Aug 06, 2014 | 93.39 | 95.02 | 93.37 | 93.96 | 959,740 | +0.06(+0.06%) |
Aug 05, 2014 | 94.62 | 95.02 | 93.52 | 93.90 | 974,264 | -1.34(-1.41%) |
Aug 04, 2014 | 94.55 | 95.59 | 94.09 | 95.25 | 1,007,366 | +0.67(+0.71%) |
Aug 01, 2014 | 95.67 | 95.99 | 93.76 | 94.57 | 1,579,029 | -1.10(-1.15%) |
Jul 31, 2014 | 97.72 | 98.05 | 95.61 | 95.67 | 1,485,966 | -3.08(-3.12%) |
Jul 30, 2014 | 99.11 | 101.59 | 97.53 | 98.75 | 1,523,121 | +2.09(+2.16%) |
Jul 29, 2014 | 97.24 | 97.98 | 96.66 | 96.66 | 881,972 | -0.53(-0.54%) |
Jul 28, 2014 | 97.48 | 97.71 | 96.47 | 97.19 | 982,814 | -0.62(-0.63%) |
Jul 25, 2014 | 97.51 | 97.96 | 97.04 | 97.80 | 577,775 | -0.21(-0.21%) |
Jul 24, 2014 | 98.21 | 98.48 | 97.81 | 98.01 | 618,341 | -0.08(-0.08%) |
Jul 23, 2014 | 98.14 | 98.32 | 97.67 | 98.09 | 452,282 | -0.08(-0.08%) |
Jul 22, 2014 | 97.61 | 98.38 | 97.61 | 98.17 | 632,869 | +0.86(+0.88%) |
Jul 21, 2014 | 97.30 | 97.76 | 96.95 | 97.32 | 657,302 | -0.42(-0.43%) |
Jul 18, 2014 | 96.96 | 97.98 | 96.74 | 97.73 | 699,829 | +1.18(+1.22%) |
Jul 17, 2014 | 97.14 | 98.36 | 96.36 | 96.56 | 808,105 | -1.20(-1.23%) |
Jul 16, 2014 | 98.45 | 98.63 | 97.31 | 97.76 | 857,267 | -0.07(-0.07%) |
Jul 15, 2014 | 97.51 | 98.06 | 97.08 | 97.83 | 1,046,920 | +0.42(+0.44%) |
Jul 14, 2014 | 97.90 | 97.90 | 97.20 | 97.40 | 1,100,399 | +0.57(+0.59%) |
Jul 11, 2014 | 96.00 | 96.95 | 95.52 | 96.84 | 703,118 | +0.63(+0.66%) |
Jul 10, 2014 | 95.17 | 96.50 | 95.08 | 96.20 | 902,190 | -0.71(-0.73%) |
Jul 09, 2014 | 96.92 | 97.52 | 96.49 | 96.92 | 1,090,808 | +0.05(+0.05%) |
Jul 08, 2014 | 97.40 | 97.55 | 96.68 | 96.87 | 1,002,640 | -0.72(-0.74%) |
Jul 07, 2014 | 97.31 | 97.67 | 97.13 | 97.59 | 569,435 | -0.34(-0.34%) |
Jul 03, 2014 | 97.54 | 97.92 | 97.92 | 97.92 | 518,559 | +1.05(+1.08%) |
Jul 02, 2014 | 94.90 | 97.54 | 94.90 | 96.88 | 912,301 | -0.34(-0.35%) |
Jul 01, 2014 | 96.15 | 97.59 | 96.11 | 97.21 | 1,445,206 | +1.22(+1.28%) |
Jun 30, 2014 | 95.79 | 96.24 | 95.52 | 95.99 | 1,117,770 | +0.15(+0.16%) |
Jun 27, 2014 | 95.14 | 95.93 | 95.00 | 95.84 | 1,155,678 | +0.53(+0.55%) |
Jun 26, 2014 | 95.19 | 95.38 | 94.27 | 95.31 | 769,651 | -0.07(-0.08%) |
Jun 25, 2014 | 94.23 | 95.69 | 94.21 | 95.38 | 901,058 | +0.59(+0.62%) |
Jun 24, 2014 | 94.88 | 95.77 | 94.69 | 94.79 | 1,058,835 | -0.70(-0.74%) |
Jun 23, 2014 | 95.22 | 95.64 | 94.88 | 95.49 | 737,902 | +0.19(+0.20%) |
Jun 20, 2014 | 94.45 | 95.48 | 94.32 | 95.30 | 1,568,753 | +1.07(+1.14%) |
Jun 19, 2014 | 94.69 | 94.90 | 93.81 | 94.23 | 1,092,422 | -0.32(-0.34%) |
Jun 18, 2014 | 93.52 | 94.71 | 92.94 | 94.55 | 1,379,046 | +1.02(+1.09%) |
Jun 17, 2014 | 92.18 | 94.01 | 91.80 | 93.53 | 1,156,907 | +0.94(+1.02%) |
Jun 16, 2014 | 92.60 | 92.97 | 92.13 | 92.58 | 599,014 | -0.25(-0.27%) |
Jun 13, 2014 | 92.82 | 93.29 | 92.49 | 92.83 | 803,001 | +0.18(+0.20%) |
Jun 12, 2014 | 93.43 | 93.52 | 92.34 | 92.65 | 704,341 | -0.77(-0.82%) |
Jun 11, 2014 | 93.23 | 93.64 | 93.08 | 93.41 | 619,290 | -0.70(-0.74%) |
Jun 10, 2014 | 93.71 | 94.26 | 93.22 | 94.11 | 896,237 | -0.31(-0.33%) |
Jun 06, 2014 | 92.78 | 94.56 | 92.63 | 94.42 | 1,262,250 | +1.80(+1.94%) |
Jun 05, 2014 | 91.99 | 92.75 | 91.54 | 92.62 | 1,003,064 | +0.54(+0.59%) |
Jun 04, 2014 | 91.80 | 92.10 | 91.03 | 92.08 | 1,420,299 | +0.31(+0.34%) |
Jun 03, 2014 | 90.77 | 91.84 | 90.53 | 91.77 | 1,276,255 | +0.62(+0.68%) |
Jun 02, 2014 | 90.38 | 91.17 | 89.66 | 91.14 | 1,107,727 | +1.06(+1.18%) |
May 30, 2014 | 89.85 | 90.48 | 89.51 | 90.08 | 1,116,026 | -0.17(-0.19%) |
May 29, 2014 | 89.73 | 90.33 | 89.25 | 90.25 | 1,508,298 | +1.31(+1.48%) |
May 28, 2014 | 88.88 | 89.58 | 88.50 | 88.93 | 1,141,770 | -0.19(-0.22%) |
May 27, 2014 | 88.95 | 89.82 | 88.77 | 89.13 | 1,155,722 | +0.39(+0.44%) |
May 23, 2014 | 88.41 | 88.73 | 88.73 | 88.73 | 819,094 | +0.05(+0.05%) |
May 22, 2014 | 88.10 | 88.83 | 87.77 | 88.69 | 481,140 | +0.58(+0.66%) |
May 21, 2014 | 87.45 | 88.32 | 87.17 | 88.10 | 1,128,470 | +1.39(+1.61%) |
May 20, 2014 | 87.69 | 87.78 | 86.18 | 86.71 | 1,082,329 | -1.03(-1.18%) |
May 19, 2014 | 86.61 | 87.91 | 86.58 | 87.74 | 682,461 | +0.66(+0.75%) |
May 16, 2014 | 86.77 | 87.39 | 85.68 | 87.09 | 1,064,305 | +0.51(+0.59%) |
May 15, 2014 | 87.98 | 88.14 | 85.76 | 86.57 | 1,306,670 | -1.79(-2.03%) |
May 14, 2014 | 89.70 | 89.70 | 88.24 | 88.37 | 838,480 | -1.14(-1.28%) |
May 13, 2014 | 90.17 | 90.63 | 89.41 | 89.51 | 1,201,246 | -0.66(-0.73%) |
May 12, 2014 | 89.57 | 90.25 | 89.27 | 90.17 | 1,065,724 | +1.19(+1.34%) |
May 09, 2014 | 88.97 | 89.28 | 88.26 | 88.97 | 1,070,445 | -0.09(-0.10%) |
May 08, 2014 | 88.90 | 90.16 | 88.80 | 89.06 | 1,027,864 | -0.19(-0.22%) |
May 07, 2014 | 88.29 | 89.34 | 87.43 | 89.25 | 1,296,239 | +1.24(+1.41%) |
May 06, 2014 | 88.44 | 89.00 | 87.78 | 88.01 | 1,423,994 | -1.23(-1.38%) |
May 05, 2014 | 88.52 | 89.49 | 87.67 | 89.25 | 1,005,280 | -0.14(-0.16%) |
May 02, 2014 | 88.83 | 90.03 | 88.83 | 89.39 | 1,154,422 | +0.59(+0.66%) |
May 01, 2014 | 88.95 | 89.02 | 87.94 | 88.80 | 1,538,447 | -0.02(-0.03%) |
Apr 30, 2014 | 86.92 | 89.07 | 86.31 | 88.83 | 2,431,126 | +1.66(+1.90%) |
Apr 29, 2014 | 85.75 | 87.46 | 85.13 | 87.17 | 2,520,271 | +4.81(+5.84%) |
Apr 28, 2014 | 82.75 | 83.26 | 80.90 | 82.36 | 1,855,135 | -0.02(-0.02%) |
Apr 25, 2014 | 84.04 | 84.32 | 82.17 | 82.38 | 1,686,802 | -1.85(-2.19%) |
Apr 24, 2014 | 85.22 | 85.34 | 84.03 | 84.23 | 1,061,723 | -0.47(-0.55%) |
Apr 23, 2014 | 84.85 | 85.32 | 84.43 | 84.70 | 777,616 | -0.28(-0.33%) |
Apr 22, 2014 | 84.35 | 85.37 | 84.22 | 84.97 | 1,011,321 | +0.54(+0.64%) |
Apr 21, 2014 | 84.36 | 84.73 | 83.96 | 84.43 | 759,370 | +0.06(+0.08%) |
Apr 17, 2014 | 83.67 | 84.37 | 84.37 | 84.37 | 1,281,994 | +0.95(+1.14%) |
Apr 16, 2014 | 83.06 | 83.46 | 82.37 | 83.41 | 1,272,672 | +1.17(+1.42%) |
Apr 15, 2014 | 81.31 | 82.35 | 80.49 | 82.24 | 2,694,804 | +1.15(+1.42%) |
Apr 14, 2014 | 81.89 | 81.90 | 80.32 | 81.09 | 1,621,123 | +0.14(+0.17%) |
Apr 11, 2014 | 82.59 | 82.74 | 80.92 | 80.96 | 2,668,655 | -2.63(-3.14%) |
Apr 10, 2014 | 86.78 | 87.05 | 83.58 | 83.58 | 2,171,364 | -3.35(-3.85%) |
Apr 09, 2014 | 86.06 | 86.97 | 85.40 | 86.93 | 1,644,275 | +1.41(+1.65%) |
Apr 08, 2014 | 85.63 | 86.01 | 84.90 | 85.52 | 1,912,436 | -0.09(-0.10%) |
Apr 07, 2014 | 88.46 | 88.66 | 85.44 | 85.61 | 1,526,754 | -3.05(-3.44%) |
Apr 04, 2014 | 91.08 | 91.83 | 88.63 | 88.66 | 2,177,446 | -1.47(-1.63%) |
Apr 03, 2014 | 90.31 | 91.10 | 89.24 | 90.13 | 1,527,667 | -0.16(-0.18%) |
Apr 02, 2014 | 90.19 | 90.50 | 89.56 | 90.29 | 2,045,380 | +1.28(+1.44%) |
Apr 01, 2014 | 87.98 | 89.17 | 87.89 | 89.01 | 1,170,833 | +1.42(+1.63%) |
Mar 31, 2014 | 87.46 | 87.97 | 87.35 | 87.58 | 1,996,213 | +1.00(+1.16%) |
Mar 28, 2014 | 85.83 | 87.70 | 85.67 | 86.58 | 1,343,381 | +1.42(+1.67%) |
Mar 27, 2014 | 86.20 | 86.73 | 85.02 | 85.16 | 1,428,387 | -1.43(-1.65%) |
Mar 26, 2014 | 87.95 | 88.28 | 86.58 | 86.59 | 1,273,387 | -0.81(-0.93%) |
Mar 25, 2014 | 88.24 | 88.82 | 86.82 | 87.40 | 1,597,377 | -0.70(-0.79%) |
Mar 24, 2014 | 88.98 | 89.63 | 87.82 | 88.10 | 1,201,675 | -0.84(-0.95%) |
Mar 21, 2014 | 90.05 | 90.46 | 88.82 | 88.94 | 2,198,224 | +0.05(+0.05%) |
Mar 20, 2014 | 86.35 | 88.99 | 86.24 | 88.90 | 1,878,627 | +2.39(+2.76%) |
Mar 19, 2014 | 87.00 | 87.59 | 86.09 | 86.51 | 1,403,454 | -0.46(-0.53%) |
Mar 18, 2014 | 86.75 | 87.44 | 86.69 | 86.97 | 944,513 | +0.27(+0.31%) |
Mar 17, 2014 | 86.96 | 87.36 | 86.56 | 86.70 | 1,505,415 | +0.56(+0.66%) |
Mar 14, 2014 | 86.71 | 87.29 | 86.00 | 86.14 | 1,296,797 | -0.72(-0.83%) |
Mar 13, 2014 | 88.83 | 89.08 | 86.69 | 86.86 | 1,481,468 | -1.38(-1.57%) |
Mar 12, 2014 | 87.42 | 88.26 | 87.13 | 88.24 | 1,352,291 | -0.02(-0.02%) |
Mar 11, 2014 | 89.26 | 89.60 | 88.04 | 88.26 | 1,105,951 | -0.90(-1.01%) |
Mar 10, 2014 | 89.41 | 89.70 | 88.71 | 89.16 | 1,024,212 | -0.48(-0.53%) |
Mar 07, 2014 | 88.57 | 90.15 | 88.57 | 89.64 | 1,738,845 | +1.44(+1.63%) |
Mar 06, 2014 | 87.82 | 88.73 | 87.66 | 88.20 | 1,379,289 | +0.79(+0.90%) |
Mar 05, 2014 | 87.68 | 88.05 | 87.17 | 87.41 | 1,354,328 | -0.34(-0.39%) |
Mar 04, 2014 | 87.06 | 88.03 | 86.85 | 87.75 | 1,651,267 | +2.01(+2.35%) |
Mar 03, 2014 | 85.32 | 86.12 | 85.02 | 85.74 | 1,224,833 | -0.99(-1.14%) |
Feb 28, 2014 | 86.26 | 87.60 | 86.02 | 86.72 | 1,485,679 | +0.29(+0.33%) |
Feb 27, 2014 | 84.80 | 86.53 | 84.54 | 86.44 | 1,422,120 | +1.60(+1.89%) |
Feb 26, 2014 | 85.65 | 85.92 | 84.70 | 84.84 | 1,349,639 | -0.60(-0.70%) |
Feb 25, 2014 | 85.79 | 86.10 | 85.13 | 85.44 | 1,217,393 | -0.72(-0.84%) |
Feb 24, 2014 | 85.01 | 86.92 | 84.82 | 86.16 | 1,370,321 | +1.17(+1.38%) |
Feb 21, 2014 | 84.99 | 85.70 | 84.69 | 84.99 | 1,038,047 | +0.49(+0.57%) |
Feb 20, 2014 | 84.92 | 85.20 | 83.94 | 84.50 | 1,519,704 | -0.37(-0.43%) |
Feb 19, 2014 | 85.79 | 86.97 | 84.74 | 84.87 | 1,350,553 | -1.06(-1.23%) |
Feb 18, 2014 | 85.89 | 86.55 | 85.54 | 85.93 | 1,240,712 | +0.72(+0.84%) |
Feb 14, 2014 | 85.32 | 85.21 | 85.21 | 85.21 | 1,088,834 | -0.19(-0.22%) |
Feb 13, 2014 | 84.47 | 85.56 | 84.16 | 85.40 | 1,200,634 | +0.28(+0.33%) |
Feb 12, 2014 | 85.13 | 85.64 | 84.79 | 85.13 | 1,208,390 | +0.23(+0.27%) |
Feb 11, 2014 | 83.61 | 84.95 | 83.43 | 84.89 | 1,742,801 | +1.04(+1.24%) |
Feb 10, 2014 | 85.01 | 85.19 | 83.43 | 83.86 | 1,964,148 | -1.35(-1.59%) |
Feb 07, 2014 | 84.04 | 85.29 | 83.46 | 85.21 | 2,378,063 | +1.56(+1.86%) |
Feb 06, 2014 | 82.13 | 83.72 | 81.94 | 83.65 | 1,632,300 | +1.75(+2.14%) |
Feb 05, 2014 | 84.19 | 86.15 | 81.62 | 81.90 | 2,895,440 | -0.09(-0.11%) |
Feb 04, 2014 | 80.62 | 82.10 | 80.48 | 81.99 | 1,668,439 | +1.64(+2.04%) |
Feb 03, 2014 | 83.66 | 83.91 | 80.21 | 80.35 | 2,364,234 | -3.30(-3.95%) |
Jan 31, 2014 | 82.71 | 84.54 | 82.36 | 83.65 | 2,057,008 | -0.63(-0.74%) |
Jan 30, 2014 | 83.88 | 84.74 | 83.79 | 84.28 | 1,016,675 | +1.12(+1.34%) |
Jan 29, 2014 | 83.13 | 84.04 | 83.01 | 83.16 | 1,332,765 | -1.20(-1.43%) |
Jan 28, 2014 | 83.68 | 84.51 | 83.36 | 84.36 | 2,174,110 | +1.28(+1.54%) |
Jan 27, 2014 | 84.64 | 85.03 | 82.50 | 83.08 | 2,609,890 | -1.48(-1.75%) |
Jan 24, 2014 | 87.25 | 87.82 | 84.49 | 84.56 | 1,941,540 | -3.52(-4.00%) |
Jan 23, 2014 | 90.36 | 90.37 | 87.92 | 88.09 | 2,036,949 | -2.80(-3.08%) |
Jan 22, 2014 | 90.68 | 91.02 | 90.07 | 90.88 | 1,273,604 | +0.50(+0.55%) |
Jan 21, 2014 | 90.20 | 90.76 | 89.63 | 90.38 | 1,566,309 | +0.61(+0.68%) |
Jan 17, 2014 | 89.86 | 89.77 | 89.77 | 89.77 | 1,458,476 | -0.23(-0.26%) |
Jan 16, 2014 | 90.50 | 90.55 | 89.93 | 90.00 | 1,252,338 | -0.55(-0.61%) |
Jan 15, 2014 | 90.44 | 90.79 | 90.03 | 90.56 | 1,564,080 | +0.12(+0.13%) |
Jan 14, 2014 | 89.97 | 90.50 | 89.57 | 90.44 | 1,758,365 | +0.82(+0.91%) |
Jan 13, 2014 | 91.01 | 91.32 | 89.39 | 89.62 | 1,518,874 | -1.49(-1.63%) |
Jan 10, 2014 | 91.63 | 91.72 | 90.56 | 91.11 | 1,457,563 | -0.36(-0.39%) |
Jan 09, 2014 | 92.05 | 92.50 | 91.18 | 91.47 | 2,430,353 | -0.23(-0.25%) |
Jan 08, 2014 | 91.09 | 92.43 | 90.87 | 91.70 | 2,454,507 | +0.97(+1.07%) |
Jan 07, 2014 | 90.13 | 91.15 | 89.98 | 90.72 | 1,984,588 | +0.77(+0.85%) |
Jan 06, 2014 | 90.71 | 91.63 | 89.30 | 89.95 | 2,536,457 | -0.24(-0.26%) |
Jan 03, 2014 | 90.16 | 90.94 | 89.80 | 90.19 | 1,237,553 | +0.02(+0.02%) |
Jan 02, 2014 | 90.73 | 90.91 | 89.81 | 90.18 | 989,036 | -0.93(-1.02%) |
Dec 31, 2013 | 90.07 | 91.10 | 91.10 | 91.10 | 866,953 | +1.16(+1.29%) |
Dec 30, 2013 | 90.16 | 90.53 | 89.78 | 89.95 | 622,138 | -0.28(-0.31%) |
Dec 27, 2013 | 90.20 | 90.48 | 89.83 | 90.22 | 587,247 | +0.10(+0.11%) |
Dec 26, 2013 | 89.60 | 90.39 | 89.31 | 90.12 | 520,709 | +0.74(+0.82%) |
Dec 24, 2013 | 89.03 | 89.53 | 88.85 | 89.38 | 478,282 | -0.15(-0.17%) |
Dec 23, 2013 | 89.29 | 89.82 | 88.96 | 89.53 | 1,097,856 | +1.00(+1.13%) |
Dec 20, 2013 | 88.33 | 89.22 | 87.90 | 88.54 | 2,268,445 | +0.77(+0.88%) |
Dec 19, 2013 | 88.01 | 88.29 | 87.62 | 87.77 | 1,602,834 | -0.78(-0.88%) |
Dec 18, 2013 | 86.41 | 88.57 | 85.37 | 88.55 | 1,579,418 | +2.57(+2.98%) |
Dec 17, 2013 | 86.03 | 86.49 | 85.92 | 85.98 | 1,507,649 | -0.33(-0.39%) |
Dec 16, 2013 | 85.13 | 86.46 | 85.03 | 86.31 | 1,453,240 | +1.84(+2.17%) |
Dec 13, 2013 | 84.78 | 85.15 | 84.01 | 84.47 | 1,416,561 | +0.13(+0.15%) |
Dec 12, 2013 | 84.13 | 84.96 | 84.02 | 84.35 | 1,349,903 | +0.10(+0.11%) |
Dec 11, 2013 | 85.62 | 86.01 | 84.09 | 84.25 | 1,477,165 | -1.41(-1.65%) |
Dec 10, 2013 | 85.77 | 85.93 | 85.05 | 85.66 | 1,671,431 | -0.64(-0.74%) |
Dec 09, 2013 | 86.31 | 87.00 | 86.03 | 86.30 | 1,618,369 | +0.00(+0.00%) |
Dec 06, 2013 | 85.31 | 86.49 | 85.27 | 86.30 | 1,105,752 | +2.19(+2.60%) |
Dec 05, 2013 | 84.28 | 84.51 | 83.68 | 84.12 | 1,016,776 | -0.62(-0.73%) |
Dec 04, 2013 | 84.34 | 85.37 | 83.72 | 84.74 | 1,089,952 | +0.09(+0.10%) |
Dec 03, 2013 | 85.09 | 85.50 | 84.35 | 84.65 | 1,418,018 | -1.05(-1.23%) |